Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 830.74 830.56 825.58 828.24 535,710 -1.41(-0.17%)
Mar 27, 2024 821.38 830.04 817.10 829.65 469,703 +14.82(+1.82%)
Mar 26, 2024 814.10 818.48 812.57 814.83 376,569 +3.96(+0.49%)
Mar 25, 2024 815.07 821.57 809.83 810.86 380,655 -8.56(-1.05%)
Mar 22, 2024 835.31 836.80 817.07 819.43 619,308 -17.12(-2.05%)
Mar 21, 2024 818.13 839.11 816.83 836.54 647,638 +24.01(+2.96%)
Mar 20, 2024 798.84 813.87 795.44 812.53 454,198 +15.49(+1.94%)
Mar 19, 2024 791.09 798.60 787.63 797.04 597,838 +2.04(+0.26%)
Mar 18, 2024 800.92 800.99 788.63 795.01 638,990 -2.25(-0.28%)
Mar 15, 2024 796.34 808.47 793.11 797.26 1,587,333 -6.24(-0.78%)
Mar 14, 2024 819.60 819.88 795.38 803.50 864,683 -17.08(-2.08%)
Mar 13, 2024 823.74 826.17 817.82 820.58 514,195 -3.58(-0.43%)
Mar 12, 2024 824.68 828.80 816.86 824.16 441,548 +4.40(+0.54%)
Mar 11, 2024 830.18 830.59 816.88 819.75 431,644 -10.89(-1.31%)
Mar 08, 2024 830.38 839.47 828.26 830.64 398,832 +4.39(+0.53%)
Mar 07, 2024 832.50 833.72 824.20 826.25 387,203 +1.29(+0.16%)
Mar 06, 2024 820.44 826.94 815.07 824.96 541,574 +8.50(+1.04%)
Mar 05, 2024 821.74 829.15 812.93 816.46 503,676 -7.43(-0.90%)
Mar 04, 2024 805.62 831.28 805.62 823.89 868,447 +19.39(+2.41%)
Mar 01, 2024 801.05 805.01 795.01 804.50 436,875 +3.45(+0.43%)
Feb 29, 2024 803.09 804.63 797.15 801.05 768,538 +1.66(+0.21%)
Feb 28, 2024 788.65 802.81 787.21 799.39 519,633 +9.00(+1.14%)
Feb 27, 2024 797.10 799.60 785.19 790.39 563,026 -5.42(-0.68%)
Feb 26, 2024 800.67 804.49 793.16 795.81 585,189 -7.46(-0.93%)
Feb 23, 2024 806.70 813.27 801.71 803.28 498,934 +0.15(+0.02%)
Feb 22, 2024 800.76 805.98 797.84 803.13 556,678 +7.89(+0.99%)
Feb 21, 2024 788.68 795.84 785.34 795.24 424,481 +7.25(+0.92%)
Feb 20, 2024 779.27 791.37 777.59 787.99 589,787 +4.06(+0.52%)
Feb 16, 2024 785.01 787.88 781.10 783.93 398,836 -4.00(-0.51%)
Feb 15, 2024 778.40 792.31 778.40 787.93 514,703 +12.49(+1.61%)
Feb 14, 2024 775.15 778.29 769.28 775.44 426,310 +7.24(+0.94%)
Feb 13, 2024 775.29 781.19 760.24 768.21 645,588 -23.39(-2.95%)
Feb 12, 2024 788.21 798.24 787.53 791.60 505,758 +4.49(+0.57%)
Feb 09, 2024 784.16 790.65 781.73 787.10 543,529 +3.96(+0.51%)
Feb 08, 2024 783.99 788.81 777.52 783.14 552,524 -1.48(-0.19%)
Feb 07, 2024 779.99 789.31 776.56 784.62 709,558 +6.63(+0.85%)
Feb 06, 2024 774.98 778.01 768.89 777.99 674,890 +4.75(+0.61%)
Feb 05, 2024 772.29 777.26 767.30 773.24 507,555 -4.77(-0.61%)
Feb 02, 2024 770.75 782.29 767.41 778.01 516,435 +3.03(+0.39%)
Feb 01, 2024 766.65 775.59 755.92 774.98 634,637 +10.49(+1.37%)
Jan 31, 2024 769.59 775.45 762.56 764.49 740,149 -7.32(-0.95%)
Jan 30, 2024 773.05 774.87 769.19 771.82 949,016 -6.88(-0.88%)
Jan 29, 2024 777.33 782.44 771.24 778.70 630,218 +1.38(+0.18%)
Jan 26, 2024 781.30 783.22 775.53 777.32 696,747 -3.12(-0.40%)
Jan 25, 2024 780.89 784.82 777.51 780.44 732,652 +4.65(+0.60%)
Jan 24, 2024 787.75 787.75 775.24 775.79 668,191 -6.72(-0.86%)
Jan 23, 2024 783.21 785.50 778.48 782.51 733,936 -1.44(-0.18%)
Jan 22, 2024 796.19 797.07 783.45 783.95 770,216 -11.28(-1.42%)
Jan 19, 2024 787.64 798.57 783.98 795.23 690,296 +10.05(+1.28%)
Jan 18, 2024 784.49 785.90 775.11 785.18 513,186 +7.73(+0.99%)
Jan 17, 2024 764.55 777.94 758.61 777.45 625,055 -3.90(-0.50%)
Jan 16, 2024 793.60 798.73 778.66 781.35 906,663 -8.12(-1.03%)
Jan 12, 2024 775.05 792.17 772.84 789.46 891,897 +6.90(+0.88%)
Jan 11, 2024 786.86 789.84 777.10 782.56 745,224 +0.25(+0.03%)
Jan 10, 2024 784.81 788.92 777.88 782.32 517,360 -2.13(-0.27%)
Jan 09, 2024 782.60 785.05 777.16 784.45 460,551 -2.64(-0.33%)
Jan 08, 2024 774.49 787.89 772.98 787.08 519,823 +14.18(+1.83%)
Jan 05, 2024 772.89 778.76 771.55 772.91 477,113 -3.08(-0.40%)
Jan 04, 2024 773.33 782.44 772.81 775.99 587,613 +1.78(+0.23%)
Jan 03, 2024 782.36 782.36 772.41 774.21 646,885 -15.95(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.